国投电力 sh.600886
13.35
+0.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.77 | 13.80 | 13.46 | 13.52 | -1.67% | 7.30 | 0.72% |
| 2025-09-15 | 13.90 | 13.94 | 13.69 | 13.75 | -1.08% | 5.58 | 0.54% |
| 2025-09-12 | 14.17 | 14.20 | 13.87 | 13.90 | -1.91% | 8.57 | 0.82% |
| 2025-09-11 | 14.15 | 14.20 | 14.08 | 14.17 | +0.14% | 2.67 | 0.25% |
| 2025-09-10 | 14.21 | 14.21 | 14.11 | 14.15 | -0.14% | 1.63 | 0.15% |
| 2025-09-09 | 14.24 | 14.28 | 14.15 | 14.17 | -0.42% | 2.57 | 0.24% |
| 2025-09-08 | 14.17 | 14.43 | 14.16 | 14.23 | +0.14% | 4.89 | 0.46% |
| 2025-09-05 | 14.28 | 14.30 | 14.10 | 14.21 | -0.42% | 2.90 | 0.27% |
| 2025-09-04 | 14.30 | 14.32 | 14.05 | 14.27 | -0.28% | 3.10 | 0.29% |
| 2025-09-03 | 14.45 | 14.48 | 14.21 | 14.31 | -0.97% | 2.88 | 0.27% |
| 2025-09-02 | 14.16 | 14.50 | 14.13 | 14.45 | +2.05% | 5.64 | 0.53% |
| 2025-09-01 | 14.33 | 14.40 | 14.12 | 14.16 | -1.19% | 6.43 | 0.61% |
| 2025-08-29 | 14.55 | 14.78 | 14.31 | 14.33 | -1.51% | 7.80 | 0.72% |
| 2025-08-28 | 14.60 | 14.68 | 14.41 | 14.55 | -0.27% | 3.06 | 0.28% |
| 2025-08-27 | 14.82 | 14.87 | 14.58 | 14.59 | -1.55% | 4.02 | 0.37% |
| 2025-08-26 | 14.86 | 14.90 | 14.78 | 14.82 | -0.40% | 2.52 | 0.23% |
| 2025-08-25 | 14.76 | 14.89 | 14.73 | 14.88 | +0.95% | 3.50 | 0.32% |
| 2025-08-22 | 14.82 | 14.84 | 14.66 | 14.74 | -0.47% | 3.00 | 0.27% |
| 2025-08-21 | 14.63 | 14.85 | 14.61 | 14.81 | +1.30% | 3.22 | 0.29% |
| 2025-08-20 | 14.63 | 14.68 | 14.55 | 14.62 | -0.07% | 2.62 | 0.24% |